NASDAQ:CCLP
CSI Compressco LP Stock Price (Quote)
$2.42
+0 (+0%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.24 | $2.44 | Friday, 26th Apr 2024 CCLP stock ended at $2.42. During the day the stock fluctuated 0% from a day low at $2.42 to a day high of $2.42. |
| 90 days | $1.85 | $2.44 | |
| 52 weeks | $1.04 | $2.44 |
| Date | Open | High | Low | Close | Volume |
| Oct 29, 2021 | $1.54 | $1.54 | $1.50 | $1.53 | 11 197 |
| Oct 28, 2021 | $1.55 | $1.62 | $1.51 | $1.53 | 88 321 |
| Oct 27, 2021 | $1.57 | $1.62 | $1.53 | $1.57 | 19 255 |
| Oct 26, 2021 | $1.53 | $1.61 | $1.51 | $1.56 | 27 406 |
| Oct 25, 2021 | $1.56 | $1.58 | $1.54 | $1.55 | 22 481 |
| Oct 22, 2021 | $1.56 | $1.60 | $1.55 | $1.56 | 11 324 |
| Oct 21, 2021 | $1.69 | $1.69 | $1.51 | $1.59 | 19 970 |
| Oct 20, 2021 | $1.62 | $1.66 | $1.62 | $1.62 | 31 095 |
| Oct 19, 2021 | $1.70 | $1.70 | $1.63 | $1.67 | 12 434 |
| Oct 18, 2021 | $1.66 | $1.75 | $1.60 | $1.66 | 78 068 |
| Oct 15, 2021 | $1.75 | $1.75 | $1.68 | $1.69 | 30 235 |
| Oct 14, 2021 | $1.75 | $1.75 | $1.70 | $1.74 | 16 205 |
| Oct 13, 2021 | $1.72 | $1.72 | $1.66 | $1.70 | 22 152 |
| Oct 12, 2021 | $1.74 | $1.77 | $1.66 | $1.70 | 32 480 |
| Oct 11, 2021 | $1.80 | $1.85 | $1.72 | $1.72 | 57 319 |
| Oct 08, 2021 | $1.77 | $1.80 | $1.76 | $1.78 | 26 357 |
| Oct 07, 2021 | $1.74 | $1.81 | $1.71 | $1.75 | 16 037 |
| Oct 06, 2021 | $1.79 | $1.81 | $1.71 | $1.75 | 31 476 |
| Oct 05, 2021 | $1.86 | $1.90 | $1.75 | $1.83 | 38 528 |
| Oct 04, 2021 | $1.82 | $1.90 | $1.78 | $1.86 | 76 705 |
| Oct 01, 2021 | $1.80 | $1.85 | $1.77 | $1.79 | 43 456 |
| Sep 30, 2021 | $1.69 | $1.84 | $1.65 | $1.80 | 86 515 |
| Sep 29, 2021 | $1.73 | $1.73 | $1.67 | $1.68 | 33 509 |
| Sep 28, 2021 | $1.60 | $1.73 | $1.60 | $1.71 | 84 787 |
| Sep 27, 2021 | $1.55 | $1.65 | $1.53 | $1.61 | 147 589 |
